Dark

RIG20270115P4
RIG Jan 15 2027 4.00 Put (RIG270115P00004000)
option OPRA

EOD

Aug 14, 2026

0.0900-25.000%(-0.0300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.1000	0.1000	0.0900	0.0900	-25.000%	29	80,077	0.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-36.842%	11	80,077	-25.000%
2026-08-04	0.1900	0.1900	0.1900	0.1900	-9.524%	1	80,066	-52.632%
2026-07-31	0.2100	0.2100	0.2100	0.2100	-16.000%	1	80,067	-57.143%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+31.579%	1	80,067	-64.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-13.636%	3	80,067	-52.632%
2026-07-13	0.2000	0.2200	0.2000	0.2200	-18.519%	5	80,064	-59.091%
2026-06-18	0.2300	0.2700	0.2200	0.2700	+17.391%	103	80,164	-66.667%
2026-06-11	0.2500	0.2500	0.2300	0.2300	0.000%	4	80,164	-60.870%
2026-06-09	0.2300	0.2300	0.2300	0.2300	+35.294%	100	80,161	-60.870%
2026-06-08	0.1700	0.1700	0.1700	0.1700	-22.727%	5	80,161	-47.059%
2026-06-04	0.2200	0.2200	0.2200	0.2200	+22.222%	3	80,161	-59.091%
2026-06-03	0.1800	0.1800	0.1800	0.1800	-10.000%	9	80,161	-50.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-4.762%	1	80,161	-55.000%
2026-06-01	0.2100	0.2100	0.2100	0.2100	+40.000%	1	80,161	-57.143%
2026-05-19	0.1500	0.1500	0.1500	0.1500	0.000%	600	80,162	-40.000%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-28.571%	3	80,762	-40.000%
2026-05-04	0.2100	0.2100	0.2100	0.2100	+10.526%	10	80,765	-57.143%
2026-04-29	0.1900	0.1900	0.1900	0.1900	+5.556%	1	80,775	-52.632%
2026-04-28	0.1800	0.1800	0.1800	0.1800	-10.000%	5	80,776	-50.000%
2026-04-27	0.2000	0.2000	0.2000	0.2000	-13.043%	1	80,771	-55.000%
2026-04-17	0.2900	0.2900	0.2300	0.2300	+4.545%	80	80,771	-60.870%
2026-04-16	0.2200	0.2200	0.2200	0.2200	+10.000%	5	80,794	-59.091%
2026-04-14	0.2000	0.2000	0.2000	0.2000	-25.926%	2	80,794	-55.000%
2026-04-08	0.2200	0.2700	0.2200	0.2700	-12.903%	760	80,796	-66.667%
2026-04-07	0.2700	0.3100	0.2600	0.3100	+10.714%	230	80,621	-70.968%
2026-04-06	0.2800	0.2800	0.2800	0.2800	+3.704%	1	80,646	-67.857%
2026-04-02	0.2700	0.2700	0.2700	0.2700	-3.571%	24	80,647	-66.667%
2026-04-01	0.2900	0.2900	0.2800	0.2800	-12.500%	13	80,647	-67.857%
2026-03-31	0.3100	0.3200	0.2500	0.3200	+10.345%	20	80,650	-71.875%
2026-03-30	0.2600	0.3300	0.2400	0.2900	+3.571%	100,155	80,660	-68.966%
2026-03-27	0.3700	0.3700	0.2800	0.2800	+12.000%	2	106,572	-67.857%
2026-03-26	0.2500	0.2500	0.2500	0.2500	+4.167%	10	106,572	-64.000%
2026-03-24	0.2400	0.2400	0.2400	0.2400	-14.286%	100	106,572	-62.500%
2026-03-23	0.2800	0.2800	0.2800	0.2800	+3.704%	100	106,572	-67.857%
2026-03-19	0.3000	0.3000	0.2700	0.2700	-3.571%	20	106,572	-66.667%
2026-03-18	0.2900	0.2900	0.2800	0.2800	-12.500%	10	106,592	-67.857%
2026-03-09	0.3200	0.3200	0.3200	0.3200	-5.882%	10	106,602	-71.875%
2026-03-05	0.3400	0.3400	0.3400	0.3400	+9.677%	1	106,602	-73.529%
2026-03-02	0.3100	0.3100	0.3100	0.3100	+3.333%	4	106,603	-70.968%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-9.091%	25	106,603	-70.000%
2026-02-26	0.3300	0.3300	0.3300	0.3300	0.000%	15	106,603	-72.727%
2026-02-25	0.3300	0.3300	0.3300	0.3300	+3.125%	5	106,613	-72.727%
2026-02-24	0.3200	0.3200	0.3200	0.3200	+3.226%	4	106,613	-71.875%
2026-02-23	0.2900	0.3100	0.2900	0.3100	-3.125%	7	106,613	-70.968%
2026-02-20	0.3200	0.3200	0.3200	0.3200	0.000%	1	106,606	-71.875%
2026-02-19	0.3400	0.3600	0.3200	0.3200	-13.514%	63	106,607	-71.875%
2026-02-17	0.3700	0.4100	0.3600	0.3700	-27.451%	102	106,670	-75.676%
2026-02-10	0.5300	0.5300	0.5100	0.5100	+18.605%	11	106,670	-82.353%
2026-02-09	0.4200	0.5000	0.3900	0.4300	-15.686%	18	106,679	-79.070%
2026-02-06	0.5000	0.5100	0.5000	0.5100	+8.511%	13	106,664	-82.353%
2026-02-04	0.4700	0.4700	0.4700	0.4700	-14.545%	40	106,657	-80.851%
2026-02-03	0.4900	0.5800	0.4900	0.5500	0.000%	506	106,697	-83.636%
2026-01-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	106,203	-83.636%
2026-01-28	0.4900	0.5000	0.4800	0.5000	+6.383%	3	106,204	-82.000%
2026-01-27	0.5100	0.5100	0.4700	0.4700	-2.083%	622	106,205	-80.851%
2026-01-26	0.4800	0.4800	0.4800	0.4800	-4.000%	1	105,625	-81.250%
2026-01-23	0.4800	0.5000	0.4800	0.5000	-9.091%	41	105,624	-82.000%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+3.774%	1	105,583	-83.636%
2026-01-21	0.5800	0.5800	0.5200	0.5300	-15.873%	600	105,582	-83.019%
2026-01-20	0.6700	0.7100	0.6300	0.6300	0.000%	396	104,982	-85.714%
2026-01-16	0.6300	0.6300	0.6300	0.6300	+5.000%	3	104,933	-85.714%
2026-01-14	0.6500	0.6500	0.6000	0.6000	-3.226%	23	104,933	-85.000%
2026-01-13	0.6700	0.6700	0.6200	0.6200	-4.615%	15	104,936	-85.484%
2026-01-09	0.6500	0.6500	0.6500	0.6500	-7.143%	5	104,936	-86.154%
2026-01-07	0.7000	0.7000	0.7000	0.7000	+9.375%	8	104,941	-87.143%
2026-01-05	0.7000	0.7000	0.6400	0.6400	-9.859%	420	104,539	-85.938%
2026-01-02	0.7100	0.7100	0.7100	0.7100	-1.389%	5	104,539	-87.324%
2025-12-31	0.8000	0.8000	0.7200	0.7200	-5.263%	53	104,571	-87.500%
2025-12-29	0.7600	0.7600	0.7600	0.7600	-2.564%	14	104,571	-88.158%
2025-12-26	0.7800	0.7800	0.7800	0.7800	+4.000%	5	104,565	-88.462%
2025-12-22	0.7300	0.7600	0.7300	0.7500	-9.639%	1,260	104,560	-88.000%
2025-12-18	0.8300	0.8300	0.8300	0.8300	-2.353%	1	103,325	-89.157%
2025-12-17	0.8500	0.8500	0.8500	0.8500	-5.556%	4	103,324	-89.412%
2025-12-16	0.9000	0.9000	0.9000	0.9000	+13.924%	20	103,328	-90.000%
2025-12-15	0.8100	0.8100	0.7900	0.7900	+6.757%	14	103,348	-88.608%
2025-12-10	0.7700	0.7700	0.7100	0.7400	+4.225%	605	103,362	-87.838%
2025-12-08	0.7300	0.7300	0.7000	0.7100	+9.231%	6	102,757	-87.324%
2025-12-05	0.6700	0.6700	0.6500	0.6500	-4.412%	203	102,754	-86.154%
2025-12-03	0.7100	0.7300	0.6800	0.6800	-12.821%	201	102,551	-86.765%
2025-12-02	0.7800	0.7800	0.7800	0.7800	-17.895%	12	102,350	-88.462%
2025-11-24	0.9500	0.9500	0.9500	0.9500	+11.765%	3	102,338	-90.526%
2025-11-20	0.8500	0.8500	0.8500	0.8500	-5.556%	8	102,338	-89.412%
2025-11-19	0.9000	0.9000	0.9000	0.9000	+5.882%	10	102,346	-90.000%
2025-11-18	0.8500	0.8500	0.8500	0.8500	-1.163%	1	102,336	-89.412%
2025-11-17	0.8600	0.8600	0.8600	0.8600	-12.245%	10	102,335	-89.535%
2025-11-05	0.9800	0.9800	0.9800	0.9800	-2.970%	1	102,345	-90.816%
2025-11-03	1.0000	1.0100	1.0000	1.0100	+3.061%	56	102,400	-91.089%
2025-10-30	0.9800	0.9800	0.9800	0.9800	-6.667%	90	102,400	-90.816%
2025-10-27	1.0600	1.0600	1.0500	1.0500	+0.962%	24	102,440	-91.429%
2025-10-24	0.9500	1.0400	0.9500	1.0400	+1.961%	102	102,440	-91.346%
2025-10-23	1.0200	1.0200	1.0200	1.0200	-7.273%	1	102,340	-91.176%
2025-10-22	1.1000	1.1000	1.1000	1.1000	-4.348%	5	102,341	-91.818%
2025-10-17	1.1500	1.1500	1.1500	1.1500	-7.258%	4	102,336	-92.174%
2025-10-15	1.2400	1.2400	1.2400	1.2400	-3.876%	4	102,332	-92.742%
2025-10-10	1.2900	1.2900	1.2900	1.2900	+10.256%	1	102,336	-93.023%
2025-10-06	1.1600	1.1700	1.1600	1.1700	-0.847%	2	102,335	-92.308%
2025-10-03	1.1800	1.1800	1.1800	1.1800	-4.065%	50	102,335	-92.373%
2025-10-02	1.2200	1.2300	1.2200	1.2300	-5.385%	20	102,285	-92.683%
2025-09-30	1.3000	1.3000	1.3000	1.3000	+1.563%	50	102,305	-93.077%
2025-09-29	1.3000	1.3500	1.2800	1.2800	-1.538%	15	102,255	-92.969%
2025-09-26	1.2900	1.3000	1.2900	1.3000	+0.775%	26	102,245	-93.077%
2025-09-25	1.2900	1.4700	0.9500	1.2900	+22.857%	100,602	102,235	-93.023%
2025-09-24	1.0300	1.0500	1.0300	1.0500	-1.869%	5	1,759	-91.429%
2025-09-23	1.0700	1.0700	1.0700	1.0700	-9.322%	13	1,763	-91.589%
2025-09-19	1.1800	1.1800	1.1800	1.1800	+6.306%	12	1,775	-92.373%
2025-09-17	1.1300	1.1300	1.0800	1.1100	-10.484%	56	1,763	-91.892%
2025-09-10	1.2400	1.2400	1.2400	1.2400	-4.615%	15	1,810	-92.742%
2025-09-09	1.3000	1.3000	1.3000	1.3000	-1.515%	10	1,825	-93.077%
2025-09-08	1.3200	1.3200	1.3200	1.3200	0.000%	4	1,815	-93.182%
2025-09-05	1.3200	1.3200	1.3200	1.3200	+0.763%	10	1,811	-93.182%
2025-08-25	1.3100	1.3100	1.3100	1.3100	-9.655%	9	1,801	-93.130%
2025-08-22	1.3400	1.4500	1.3400	1.4500	-4.605%	52	1,810	-93.793%
2025-08-20	1.5200	1.5200	1.5200	1.5200	+11.765%	2	1,763	-94.079%
2025-08-06	1.3600	1.3600	1.3600	1.3600	-6.849%	15	1,761	-93.382%
2025-08-05	1.4800	1.4900	1.4600	1.4600	-5.806%	25	1,776	-93.836%
2025-08-04	1.5500	1.5500	1.5500	1.5500	+6.164%	10	1,761	-94.194%
2025-07-30	1.4600	1.4600	1.4600	1.4600	+6.569%	4	1,761	-93.836%
2025-07-24	1.3700	1.3700	1.3700	1.3700	-2.143%	20	1,757	-93.431%
2025-07-23	1.4000	1.4000	1.4000	1.4000	-11.392%	5	1,737	-93.571%
2025-07-21	1.6000	1.6000	1.5800	1.5800	+4.636%	4	1,732	-94.304%
2025-07-10	1.4800	1.5100	1.4800	1.5100	-0.658%	2	1,729	-94.040%
2025-07-09	1.5200	1.5200	1.5200	1.5200	-5.590%	1	1,729	-94.079%
2025-07-07	1.5500	1.6100	1.5500	1.6100	+15.000%	87	1,730	-94.410%
2025-06-18	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,675	-93.571%
2025-06-16	1.3300	1.3500	1.3300	1.3500	-12.903%	51	1,675	-93.333%
2025-06-13	1.5500	1.5500	1.5500	1.5500	+10.714%	8	1,644	-94.194%
2025-06-12	1.3500	1.4000	1.3500	1.4000	0.000%	2	1,648	-93.571%
2025-06-11	1.4000	1.4000	1.4000	1.4000	-2.778%	40	1,648	-93.571%
2025-06-10	1.4700	1.4800	1.4400	1.4400	-11.111%	60	1,688	-93.750%
2025-06-06	1.6200	1.6200	1.6200	1.6200	0.000%	20	1,628	-94.444%
2025-06-03	1.6200	1.6200	1.6200	1.6200	-8.989%	5	1,618	-94.444%
2025-05-30	1.7800	1.7800	1.7800	1.7800	+2.299%	20	1,613	-94.944%
2025-05-29	1.7400	1.7400	1.7400	1.7400	-6.452%	10	1,623	-94.828%
2025-05-22	1.8600	1.8600	1.8600	1.8600	+12.727%	20	1,633	-95.161%
2025-05-13	1.6500	1.6500	1.6500	1.6500	+1.852%	4	1,653	-94.545%
2025-05-12	1.6200	1.6200	1.6200	1.6200	-11.957%	20	1,649	-94.444%
2025-05-08	1.8500	1.8500	1.8400	1.8400	-4.167%	50	1,629	-95.109%
2025-05-02	1.9200	1.9200	1.9200	1.9200	-2.538%	20	1,679	-95.313%
2025-05-01	1.9700	1.9700	1.9700	1.9700	+1.026%	20	1,669	-95.431%
2025-04-28	1.9100	1.9500	1.9100	1.9500	-2.500%	2	1,689	-95.385%
2025-04-23	2.0000	2.0000	2.0000	2.0000	-1.478%	3	1,689	-95.500%
2025-04-22	2.0300	2.0300	2.0300	2.0300	-0.976%	4	1,686	-95.567%
2025-04-21	2.0500	2.0600	2.0500	2.0500	+2.500%	10	1,682	-95.610%
2025-04-15	1.9700	2.0000	1.9700	2.0000	-0.498%	15	1,672	-95.500%
2025-04-10	2.0100	2.0100	2.0100	2.0100	+47.794%	30	1,657	-95.522%
2025-04-02	1.3700	1.3700	1.3600	1.3600	+0.741%	4	1,627	-93.382%
2025-03-28	1.3500	1.3500	1.3200	1.3500	+3.846%	54	1,623	-93.333%
2025-03-27	1.3000	1.3000	1.3000	1.3000	-9.722%	2	1,615	-93.077%
2025-03-17	1.4400	1.4400	1.4400	1.4400	-6.494%	10	1,613	-93.750%
2025-03-11	1.5200	1.5400	1.5000	1.5400	-7.229%	20	1,603	-94.156%
2025-03-04	1.6600	1.6600	1.6600	1.6600	+15.278%	15	1,585	-94.578%
2025-02-28	1.4100	1.4400	1.4000	1.4400	+9.924%	214	1,570	-93.750%
2025-02-26	1.3500	1.3500	1.3100	1.3100	+1.550%	20	1,471	-93.130%
2025-02-25	1.2900	1.3000	1.2900	1.2900	+4.878%	627	878	-93.023%
2025-02-24	1.2300	1.2300	1.2300	1.2300	+0.820%	2	878	-92.683%
2025-02-21	1.2200	1.2200	1.2200	1.2200	+8.929%	4	878	-92.623%
2025-02-20	1.1200	1.1200	1.1200	1.1200	-2.609%	8	880	-91.964%
2025-02-14	1.1500	1.1500	1.1500	1.1500	-0.862%	2	871	-92.174%
2025-02-13	1.0900	1.1900	1.0900	1.1600	+10.476%	5	870	-92.241%
2025-02-11	1.0600	1.0600	1.0500	1.0500	-1.869%	140	870	-91.429%
2025-02-06	1.0700	1.0700	1.0700	1.0700	+1.905%	1	892	-91.589%
2025-01-23	1.0500	1.0500	1.0500	1.0500	0.000%	40	891	-91.429%
2025-01-22	1.0500	1.0500	1.0500	1.0500	+2.941%	20	931	-91.429%
2025-01-21	1.0600	1.0600	1.0200	1.0200	0.000%	4	907	-91.176%
2025-01-17	0.9800	1.0300	0.9800	1.0200	+5.155%	96	907	-91.176%
2025-01-16	1.0200	1.0200	0.9700	0.9700	-7.619%	3	907	-90.722%
2025-01-14	1.0100	1.0500	1.0100	1.0500	+3.960%	30	906	-91.429%
2025-01-13	1.0200	1.0400	1.0100	1.0100	+1.000%	37	886	-91.089%
2025-01-07	1.0000	1.0000	1.0000	1.0000	-8.257%	40	869	-91.000%
2025-01-06	1.0600	1.0900	1.0600	1.0900	-0.909%	150	829	-91.743%
2025-01-02	1.1000	1.1000	1.1000	1.1000	-11.290%	2	679	-91.818%
2024-12-31	1.4000	1.4000	1.2200	1.2400	-3.125%	20	677	-92.742%
2024-12-27	1.2800	1.2900	1.2800	1.2800	0.000%	8	677	-92.969%
2024-12-26	1.2800	1.2800	1.2800	1.2800	+2.400%	8	681	-92.969%
2024-12-20	1.2500	1.2500	1.2500	1.2500	+9.649%	10	673	-92.800%
2024-12-18	1.1400	1.1400	1.1400	1.1400	-0.870%	10	673	-92.105%
2024-12-13	1.1500	1.1500	1.1500	1.1500	+9.524%	100	663	-92.174%
2024-12-11	1.0500	1.0500	1.0500	1.0500	-8.696%	2	613	-91.429%
2024-12-10	1.1000	1.1500	1.1000	1.1500	+4.545%	22	611	-92.174%
2024-12-09	1.0700	1.1000	1.0700	1.1000	+8.911%	50	609	-91.818%
2024-11-27	1.0100	1.0100	1.0100	1.0100	-3.810%	1	614	-91.089%
2024-11-20	1.0500	1.0500	1.0500	1.0500	0.000%	250	614	-91.429%
2024-11-18	1.0500	1.0500	1.0500	1.0500	0.000%	250	364	-91.429%
2024-11-15	1.0500	1.0500	1.0500	1.0500	+0.962%	8	114	-91.429%
2024-11-12	1.0400	1.0400	1.0400	1.0400	-9.565%	2	110	-91.346%
2024-10-30	1.1600	1.1700	1.1500	1.1500	-0.862%	6	108	-92.174%
2024-10-29	1.1600	1.1600	1.1600	1.1600	+5.455%	50	102	-92.241%
2024-10-28	1.1000	1.1000	1.1000	1.1000	0.000%	1	61	-91.818%
2024-10-24	1.1000	1.1000	1.1000	1.1000	+0.917%	50	62	-91.818%
2024-10-22	1.0800	1.2000	1.0800	1.0900	-9.167%	6	12	-91.743%
2024-10-15	1.2000	1.2000	1.2000	1.2000	-2.439%	1	10	-92.500%
2024-10-09	1.2300	1.2300	1.2300	1.2300	+21.782%	6	10	-92.683%
2024-09-27	1.0100	1.0100	1.0100	1.0100	+13.483%	4	4	-91.089%
2024-09-18	0.8900	0.8900	0.8900	0.8900	0.000%	2	2	-89.888%